Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.460 7.549 7.192 7.237 279,847 -0.18(-2.41%)
May 30, 2018 7.147 7.482 7.125 7.415 186,289 +0.27(+3.75%)
May 29, 2018 7.192 7.237 7.013 7.147 124,124 -0.04(-0.62%)
May 25, 2018 7.192 7.192 7.192 0 +0.18(+2.55%)
May 24, 2018 7.103 7.147 6.969 7.013 95,059 -0.09(-1.26%)
May 23, 2018 7.147 7.237 7.013 7.103 187,760 -0.04(-0.62%)
May 22, 2018 7.237 7.281 7.147 7.147 126,737 -0.04(-0.62%)
May 21, 2018 7.103 7.192 7.013 7.192 129,499 +0.09(+1.26%)
May 18, 2018 7.281 7.281 7.058 7.103 96,372 -0.13(-1.85%)
May 17, 2018 7.192 7.281 7.147 7.237 109,410 +0.09(+1.25%)
May 16, 2018 7.415 7.460 7.103 7.147 235,140 -0.27(-3.61%)
May 15, 2018 7.505 7.549 7.371 7.415 103,895 -0.09(-1.19%)
May 14, 2018 7.683 7.706 7.460 7.505 110,292 -0.09(-1.18%)
May 11, 2018 7.549 7.639 7.460 7.594 174,095 +0.13(+1.80%)
May 10, 2018 7.728 7.728 7.415 7.460 274,669 -0.27(-3.47%)
May 09, 2018 7.639 7.817 7.594 7.728 252,083 +0.09(+1.17%)
May 08, 2018 7.415 7.728 7.371 7.639 389,108 +0.18(+2.40%)
May 07, 2018 7.326 7.505 7.281 7.460 255,575 +0.18(+2.45%)
May 04, 2018 7.147 7.326 7.103 7.281 206,436 +0.09(+1.24%)
May 03, 2018 7.103 7.304 7.103 7.192 168,325 +0.04(+0.62%)
May 02, 2018 7.147 7.281 7.103 7.147 270,669 +0.09(+1.27%)
May 01, 2018 7.192 7.192 7.013 7.058 184,498 -0.09(-1.25%)
Apr 30, 2018 7.237 7.281 7.058 7.147 120,413 -0.04(-0.62%)
Apr 27, 2018 7.281 7.371 7.147 7.192 144,597 -0.13(-1.83%)
Apr 26, 2018 7.237 7.371 7.192 7.326 124,264 +0.09(+1.23%)
Apr 25, 2018 7.281 7.326 7.192 7.237 223,332 -0.04(-0.61%)
Apr 24, 2018 7.281 7.281 7.147 7.281 233,007 +0.04(+0.62%)
Apr 23, 2018 7.237 7.237 7.103 7.237 144,068 +0.09(+1.25%)
Apr 20, 2018 7.103 7.237 7.058 7.147 178,026 +0.04(+0.63%)
Apr 19, 2018 7.147 7.192 7.103 7.103 160,672 +0.00(+0.00%)
Apr 18, 2018 7.147 7.192 7.058 7.103 265,656 -0.04(-0.62%)
Apr 17, 2018 7.147 7.170 7.013 7.147 182,969 +0.00(+0.00%)
Apr 16, 2018 7.192 7.326 7.058 7.147 301,952 +0.00(+0.00%)
Apr 13, 2018 7.103 7.192 7.058 7.147 382,943 +0.00(+0.00%)
Apr 12, 2018 7.192 7.237 7.103 7.147 157,070 +0.00(+0.00%)
Apr 11, 2018 6.745 7.192 6.745 7.147 439,436 +0.31(+4.58%)
Apr 10, 2018 6.879 6.924 6.723 6.835 297,685 +0.04(+0.66%)
Apr 09, 2018 6.701 6.790 6.656 6.790 305,458 +0.09(+1.33%)
Apr 06, 2018 6.924 6.991 6.745 6.701 231,498 -0.27(-3.85%)
Apr 05, 2018 6.835 7.013 6.723 6.969 191,277 +0.13(+1.96%)
Apr 04, 2018 6.522 6.835 6.522 6.835 211,625 +0.22(+3.38%)
Apr 03, 2018 6.522 6.701 6.522 6.611 231,744 +0.13(+2.07%)
Apr 02, 2018 6.790 6.835 6.433 6.477 222,024 -0.31(-4.61%)
Mar 29, 2018 6.790 6.790 6.790 0 -0.13(-1.94%)
Mar 28, 2018 6.924 7.058 6.835 6.924 146,941 -0.04(-0.64%)
Mar 27, 2018 7.103 7.147 6.924 6.969 103,690 -0.13(-1.89%)
Mar 26, 2018 7.103 7.103 6.991 7.103 133,639 +0.09(+1.27%)
Mar 23, 2018 7.147 7.147 7.013 7.013 255,223 -0.09(-1.26%)
Mar 22, 2018 7.103 7.147 6.879 7.103 253,700 -0.04(-0.62%)
Mar 21, 2018 7.103 7.192 7.013 7.147 137,103 +0.04(+0.63%)
Mar 20, 2018 7.192 7.192 7.058 7.103 72,698 -0.04(-0.62%)
Mar 19, 2018 7.237 7.237 7.013 7.147 107,778 -0.04(-0.62%)
Mar 16, 2018 7.013 7.281 6.969 7.192 533,965 +0.18(+2.55%)
Mar 15, 2018 7.058 7.147 6.835 7.013 132,226 +0.00(+0.00%)
Mar 14, 2018 7.103 7.103 7.103 7.013 99,851 -0.04(-0.63%)
Mar 13, 2018 7.058 7.192 6.969 7.058 133,948 +0.00(+0.00%)
Mar 12, 2018 7.013 7.058 6.924 7.058 90,678 +0.09(+1.28%)
Mar 09, 2018 6.924 6.969 6.790 6.969 113,551 +0.04(+0.65%)
Mar 08, 2018 7.013 7.080 6.835 6.924 115,960 -0.13(-1.90%)
Mar 07, 2018 7.013 7.058 184,917 -0.13(-1.86%)
Mar 06, 2018 7.192 7.281 7.058 7.192 138,132 +0.00(+0.00%)
Mar 05, 2018 7.013 7.259 7.013 7.192 241,341 +0.18(+2.55%)
Mar 02, 2018 6.701 7.103 6.567 7.013 272,836 +0.27(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.